Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1XE09 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.144 | -0.01 | -1.12% | 1.145 | 1.166 | 1.128 | 0 |
| May 23 2024 | 1.157 | 0.01 | 0.96% | 1.159 | 1.175 | 1.119 | 0 |
| May 22 2024 | 1.146 | 0.01 | 0.53% | 1.139 | 1.191 | 1.139 | 0 |
| May 21 2024 | 1.14 | -0.01 | -0.70% | 1.151 | 1.17 | 1.105 | 0 |
| May 20 2024 | 1.148 | 0.03 | 2.32% | 1.116 | 1.17 | 1.115 | 0 |
| May 17 2024 | 1.122 | 0.01 | 0.90% | 1.101 | 1.133 | 1.089 | 0 |
| May 16 2024 | 1.112 | 0.07 | 7.13% | 1.047 | 1.121 | 1.047 | 0 |
| May 15 2024 | 1.038 | 0.05 | 5.38% | 1.001 | 1.04 | 1.001 | 0 |
| May 14 2024 | 0.985 | -0.007 | -0.71% | 0.989 | 0.991 | 0.965 | 0 |
| May 13 2024 | 0.992 | -0.084 | -7.81% | 1.094 | 1.099 | 0.974 | 0 |
| May 10 2024 | 1.076 | 0.07 | 6.85% | 1.053 | 1.103 | 1.045 | 900 |
| May 09 2024 | 1.007 | 0.00 | 0.40% | 1.012 | 1.012 | 0.954 | 0 |
| May 08 2024 | 1.003 | 0.06 | 6.36% | 0.984 | 1.048 | 0.975 | 0 |
| May 07 2024 | 0.943 | -0.091 | -8.80% | 1.059 | 1.059 | 0.943 | 0 |
| May 06 2024 | 1.034 | 0.06 | 6.16% | 1.003 | 1.034 | 0.97 | 0 |
| May 03 2024 | 0.974 | 0.02 | 2.10% | 0.952 | 0.989 | 0.946 | 0 |
| May 02 2024 | 0.954 | -0.014 | -1.45% | 0.967 | 0.986 | 0.931 | 0 |
| Apr 30 2024 | 0.968 | -0.038 | -3.78% | 1.01 | 1.032 | 0.965 | 0 |
| Apr 29 2024 | 1.006 | 0.03 | 2.55% | 0.981 | 1.006 | 0.97 | 0 |
| Apr 26 2024 | 0.981 | 0.037 | 3.92% | 0.961 | 0.989 | 0.921 | 0 |
| Apr 25 2024 | 0.944 | -0.056 | -5.60% | 1.014 | 1.017 | 0.896 | 0 |
| Apr 24 2024 | 1.00 | -0.019 | -1.86% | 1.058 | 1.065 | 1.00 | 0 |
| Apr 23 2024 | 1.019 | 0.05 | 5.05% | 1.003 | 1.026 | 0.968 | 0 |
| Apr 22 2024 | 0.97 | 0.00 | 0.00% | 1.022 | 1.022 | 0.951 | 0 |
| Apr 19 2024 | 0.97 | -0.033 | -3.29% | 1.023 | 1.023 | 0.97 | 0 |
| Apr 18 2024 | 1.003 | -0.04 | -3.74% | 1.043 | 1.063 | 0.954 | 0 |
| Apr 17 2024 | 1.042 | -0.01 | -1.33% | 1.066 | 1.08 | 1.021 | 0 |
| Apr 16 2024 | 1.056 | -0.01 | -0.47% | 1.024 | 1.093 | 1.02 | 0 |
| Apr 15 2024 | 1.061 | 0.05 | 4.74% | 1.076 | 1.082 | 1.038 | 0 |
| Apr 12 2024 | 1.013 | 0.05 | 4.87% | 0.987 | 1.033 | 0.977 | 0 |
| Apr 11 2024 | 0.966 | 0.001 | 0.10% | 0.976 | 0.98 | 0.945 | 0 |
| Apr 10 2024 | 0.965 | -0.008 | -0.82% | 0.969 | 0.998 | 0.917 | 0 |
| Apr 09 2024 | 0.973 | -0.19 | -16.34% | 1.163 | 1.201 | 0.962 | 0 |
| Apr 08 2024 | 1.163 | 0.04 | 3.19% | 1.144 | 1.176 | 1.12 | 0 |
| Apr 05 2024 | 1.127 | 0.02 | 1.81% | 1.111 | 1.128 | 1.073 | 0 |
| Apr 04 2024 | 1.107 | -0.02 | -1.77% | 1.151 | 1.155 | 1.107 | 0 |
| Apr 03 2024 | 1.127 | 0.03 | 2.45% | 1.116 | 1.133 | 1.081 | 0 |
| Apr 02 2024 | 1.10 | -0.03 | -2.40% | 1.131 | 1.146 | 1.082 | 0 |
| Mar 28 2024 | 1.127 | 0.03 | 2.83% | 1.109 | 1.129 | 1.076 | 0 |
| Mar 27 2024 | 1.096 | -0.01 | -0.90% | 1.121 | 1.154 | 1.085 | 0 |
| Mar 26 2024 | 1.106 | 0.01 | 1.00% | 1.131 | 1.144 | 1.088 | 0 |
| Mar 25 2024 | 1.095 | 0.05 | 5.19% | 1.081 | 1.106 | 1.071 | 1,000 |
| Mar 22 2024 | 1.041 | 0.03 | 3.07% | 1.022 | 1.058 | 1.009 | 0 |
| Mar 21 2024 | 1.01 | -0.02 | -1.46% | 1.041 | 1.041 | 1.003 | 0 |
| Mar 20 2024 | 1.025 | 0.01 | 1.08% | 1.04 | 1.042 | 0.995 | 0 |
| Mar 19 2024 | 1.014 | 0.03 | 3.36% | 1.009 | 1.018 | 0.953 | 0 |
| Mar 18 2024 | 0.981 | 0.043 | 4.58% | 0.958 | 0.99 | 0.958 | 0 |
| Mar 15 2024 | 0.938 | 0.00 | 0.00% | 0.959 | 0.967 | 0.918 | 0 |
| Mar 14 2024 | 0.938 | 0.058 | 6.59% | 0.907 | 0.983 | 0.907 | 0 |
| Mar 13 2024 | 0.88 | 0.067 | 8.24% | 0.839 | 0.898 | 0.80 | 0 |
| Mar 12 2024 | 0.813 | -0.003 | -0.37% | 0.929 | 0.929 | 0.795 | 0 |
| Mar 11 2024 | 0.816 | -0.065 | -7.38% | 0.922 | 0.922 | 0.808 | 0 |
| Mar 08 2024 | 0.881 | -0.018 | -2.00% | 0.895 | 0.904 | 0.871 | 0 |
| Mar 07 2024 | 0.899 | -0.008 | -0.88% | 0.945 | 0.95 | 0.887 | 0 |
| Mar 06 2024 | 0.907 | 0.011 | 1.23% | 0.925 | 0.93 | 0.872 | 0 |
| Mar 05 2024 | 0.896 | 0.01 | 1.13% | 0.908 | 0.908 | 0.875 | 0 |
| Mar 04 2024 | 0.886 | 0.059 | 7.13% | 0.892 | 0.899 | 0.85 | 0 |
| Mar 01 2024 | 0.827 | 0.009 | 1.10% | 0.848 | 0.889 | 0.813 | 0 |
| Feb 29 2024 | 0.818 | 0.027 | 3.41% | 0.781 | 0.832 | 0.781 | 0 |
| Feb 28 2024 | 0.791 | 0.00 | 0.00% | 0.796 | 0.813 | 0.776 | 0 |
| Feb 27 2024 | 0.791 | -0.029 | -3.54% | 0.838 | 0.849 | 0.776 | 0 |
| Feb 26 2024 | 0.82 | 0.092 | 12.64% | 0.746 | 0.834 | 0.746 | 0 |
